Water Utilities Sector (CIX: MSECTOR914)
2,326.99   +12.54 (+0.54%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2307 2333 2291 2327 0 +12.54(+0.54%)
Apr 28, 2016 2294 2330 2286 2314 0 -3.67(-0.16%)
Apr 27, 2016 2308 2327 2288 2318 0 +15.58(+0.68%)
Apr 26, 2016 2283 2311 2278 2303 0 +23.17(+1.02%)
Apr 25, 2016 2262 2282 2248 2279 0 +34.51(+1.54%)
Apr 22, 2016 2220 2254 2216 2245 0 +26.51(+1.20%)
Apr 21, 2016 2286 2287 2212 2218 0 -76.16(-3.32%)
Apr 20, 2016 2344 2347 2292 2294 0 -46.91(-2.00%)
Apr 19, 2016 2326 2345 2309 2341 0 +14.34(+0.62%)
Apr 18, 2016 2308 2329 2293 2327 0 +17.72(+0.77%)
Apr 15, 2016 2270 2315 2267 2309 0 +38.10(+1.68%)
Apr 14, 2016 2261 2276 2254 2271 0 +3.05(+0.13%)
Apr 13, 2016 2278 2280 2241 2268 0 -0.80(-0.04%)
Apr 12, 2016 2260 2277 2250 2269 0 +8.06(+0.36%)
Apr 11, 2016 2276 2283 2256 2261 0 -5.58(-0.25%)
Apr 08, 2016 2253 2276 2249 2267 0 +16.92(+0.75%)
Apr 07, 2016 2236 2262 2231 2250 0 +8.64(+0.39%)
Apr 06, 2016 2233 2248 2220 2241 0 +6.21(+0.28%)
Apr 05, 2016 2256 2266 2232 2235 0 -25.66(-1.14%)
Apr 04, 2016 2257 2270 2238 2260 0 +1.39(+0.06%)
Apr 01, 2016 2238 2266 2232 2259 0 +15.42(+0.69%)
Mar 31, 2016 2248 2264 2233 2244 0 -0.70(-0.03%)
Mar 30, 2016 2253 2264 2231 2244 0 -8.42(-0.37%)
Mar 29, 2016 2198 2257 2196 2253 0 +56.14(+2.56%)
Mar 28, 2016 2203 2223 2186 2197 0 -9.20(-0.42%)
Mar 24, 2016 2206 2206 2206 2206 0 +9.34(+0.43%)
Mar 23, 2016 2206 2213 2188 2196 0 -7.80(-0.35%)
Mar 22, 2016 2197 2215 2190 2204 0 +5.40(+0.25%)
Mar 21, 2016 2212 2223 2190 2199 0 -14.18(-0.64%)
Mar 18, 2016 2261 2267 2205 2213 0 -45.46(-2.01%)
Mar 17, 2016 2225 2266 2216 2258 0 +31.10(+1.40%)
Mar 16, 2016 2219 2235 2189 2227 0 +2.54(+0.11%)
Mar 15, 2016 2212 2249 2203 2225 0 +7.25(+0.33%)
Mar 14, 2016 2223 2233 2207 2218 0 -8.71(-0.39%)
Mar 11, 2016 2247 2254 2215 2226 0 -5.53(-0.25%)
Mar 10, 2016 2243 2256 2218 2232 0 -12.35(-0.55%)
Mar 09, 2016 2232 2253 2222 2244 0 +11.39(+0.51%)
Mar 08, 2016 2210 2243 2198 2233 0 +26.50(+1.20%)
Mar 07, 2016 2211 2223 2190 2206 0 -11.68(-0.53%)
Mar 04, 2016 2203 2223 2179 2218 0 +4.55(+0.21%)
Mar 03, 2016 2226 2236 2189 2213 0 -17.44(-0.78%)
Mar 02, 2016 2201 2237 2169 2231 0 +80.01(+3.72%)
Mar 01, 2016 2150 2175 2136 2151 0 +9.18(+0.43%)
Feb 29, 2016 2136 2181 2132 2142 0 +7.50(+0.35%)
Feb 26, 2016 2222 2226 2126 2134 0 -105.01(-4.69%)
Feb 25, 2016 2221 2250 2206 2239 0 +30.26(+1.37%)
Feb 24, 2016 2201 2217 2183 2209 0 -1.97(-0.09%)
Feb 23, 2016 2194 2219 2185 2211 0 +10.54(+0.48%)
Feb 22, 2016 2200 2210 2183 2200 0 +13.40(+0.61%)
Feb 19, 2016 2182 2208 2173 2187 0 -1.02(-0.05%)
Feb 18, 2016 2163 2202 2153 2188 0 +27.28(+1.26%)
Feb 17, 2016 2185 2188 2149 2161 0 -14.43(-0.66%)
Feb 16, 2016 2189 2193 2131 2175 0 +0.32(+0.01%)
Feb 12, 2016 2175 2175 2175 2175 0 -16.47(-0.75%)
Feb 11, 2016 2197 2215 2168 2191 0 -19.06(-0.86%)
Feb 10, 2016 2213 2220 2203 2210 0 +18.22(+0.83%)
Feb 09, 2016 2156 2205 2150 2192 0 +30.15(+1.39%)
Feb 08, 2016 2127 2164 2113 2162 0 +31.70(+1.49%)
Feb 05, 2016 2136 2149 2111 2130 0 -15.76(-0.73%)
Feb 04, 2016 2186 2189 2137 2146 0 -52.07(-2.37%)
Feb 03, 2016 2195 2222 2182 2198 0 +14.41(+0.66%)
Feb 02, 2016 2179 2195 2153 2184 0 +3.73(+0.17%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here